Team, Inc.TISINYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $14.69 | $14.69 | $14.15 | $14.34 | 5,235 |
| 1/30/2026 | $14.54 | $14.73 | $14.27 | $14.43 | 3,700 |
| 1/29/2026 | $14.37 | $14.80 | $13.91 | $14.80 | 8,813 |
| 1/28/2026 | $14.65 | $14.65 | $14.19 | $14.28 | 6,000 |
| 1/27/2026 | $14.17 | $14.47 | $14.00 | $14.10 | 3,100 |
| 1/26/2026 | $13.74 | $14.26 | $13.74 | $14.00 | 8,712 |
| 1/23/2026 | $14.00 | $14.00 | $13.36 | $13.86 | 8,600 |
| 1/22/2026 | $13.79 | $14.19 | $13.79 | $13.80 | 1,500 |
| 1/21/2026 | $13.67 | $13.87 | $13.67 | $13.79 | 3,424 |
| 1/20/2026 | $13.86 | $14.22 | $13.59 | $13.59 | 5,723 |
| 1/16/2026 | $14.68 | $14.68 | $14.32 | $14.34 | 2,400 |
| 1/15/2026 | $14.34 | $14.91 | $14.08 | $14.78 | 6,500 |
| 1/14/2026 | $14.47 | $14.86 | $14.23 | $14.32 | 1,900 |
| 1/13/2026 | $14.06 | $15.01 | $14.06 | $14.60 | 4,330 |
| 1/12/2026 | $14.20 | $14.60 | $13.94 | $14.21 | 16,616 |
| 1/9/2026 | $13.86 | $14.52 | $13.53 | $14.20 | 11,200 |
| 1/8/2026 | $14.03 | $14.48 | $13.83 | $13.91 | 15,400 |
| 1/7/2026 | $13.99 | $14.45 | $13.99 | $14.12 | 1,600 |
| 1/6/2026 | $14.25 | $14.90 | $14.05 | $14.05 | 6,500 |
| 1/5/2026 | $14.63 | $15.02 | $14.06 | $14.41 | 30,823 |
| 1/2/2026 | $14.13 | $14.39 | $13.98 | $14.23 | 11,100 |
| 12/31/2025 | $14.00 | $14.44 | $13.61 | $14.13 | 41,200 |
| 12/30/2025 | $13.80 | $14.58 | $13.59 | $13.91 | 97,845 |
| 12/29/2025 | $13.59 | $14.16 | $13.40 | $13.80 | 13,800 |
| 12/26/2025 | $14.22 | $14.55 | $13.26 | $13.53 | 184,941 |
| 12/24/2025 | $13.19 | $14.37 | $13.19 | $14.34 | 60,423 |
| 12/23/2025 | $13.62 | $13.62 | $13.22 | $13.25 | 4,600 |
| 12/22/2025 | $14.27 | $14.27 | $13.50 | $13.54 | 31,411 |
| 12/19/2025 | $14.61 | $15.19 | $14.13 | $14.38 | 26,302 |
| 12/18/2025 | $14.99 | $14.99 | $14.70 | $14.77 | 5,803 |
| 12/17/2025 | $15.07 | $15.73 | $14.50 | $14.91 | 65,637 |
| 12/16/2025 | $14.98 | $15.25 | $14.57 | $15.14 | 7,900 |
| 12/15/2025 | $14.96 | $15.82 | $14.75 | $15.16 | 52,600 |
| 12/12/2025 | $15.69 | $16.14 | $14.63 | $15.06 | 16,223 |
| 12/11/2025 | $15.35 | $16.15 | $15.29 | $15.80 | 7,147 |
| 12/10/2025 | $16.01 | $16.19 | $15.41 | $15.44 | 25,000 |
| 12/9/2025 | $15.11 | $16.02 | $15.11 | $15.86 | 4,800 |
| 12/8/2025 | $14.50 | $15.66 | $14.50 | $15.31 | 11,101 |
| 12/5/2025 | $14.50 | $15.96 | $14.50 | $14.60 | 101,402 |
| 12/4/2025 | $14.76 | $15.00 | $14.75 | $15.00 | 2,136 |
| 12/3/2025 | $14.61 | $15.56 | $14.58 | $15.16 | 13,300 |
| 12/2/2025 | $14.84 | $15.67 | $14.84 | $15.51 | 7,000 |
| 12/1/2025 | $14.29 | $15.16 | $14.29 | $15.16 | 20,918 |
| 11/28/2025 | $14.36 | $14.57 | $14.36 | $14.50 | 2,014 |
| 11/26/2025 | $14.24 | $14.83 | $14.14 | $14.20 | 11,900 |
| 11/25/2025 | $14.40 | $14.62 | $14.14 | $14.50 | 5,200 |
| 11/24/2025 | $14.66 | $15.03 | $14.53 | $14.53 | 2,900 |
| 11/21/2025 | $14.83 | $15.02 | $14.77 | $14.77 | 2,206 |
| 11/20/2025 | $15.48 | $16.02 | $14.73 | $14.94 | 13,800 |
| 11/19/2025 | $15.28 | $16.18 | $15.28 | $15.47 | 2,730 |
| 11/18/2025 | $15.11 | $16.33 | $15.11 | $15.35 | 11,435 |
| 11/17/2025 | $15.57 | $15.96 | $15.27 | $15.27 | 17,900 |
| 11/14/2025 | $15.69 | $16.20 | $15.69 | $15.91 | 5,900 |
| 11/13/2025 | $16.51 | $16.88 | $15.90 | $15.90 | 19,935 |
| 11/12/2025 | $16.36 | $17.20 | $16.36 | $16.75 | 9,201 |
| 11/11/2025 | $16.00 | $16.60 | $16.00 | $16.30 | 4,700 |
| 11/10/2025 | $16.20 | $16.45 | $15.98 | $16.45 | 2,800 |
| 11/7/2025 | $15.85 | $16.28 | $15.35 | $15.84 | 11,600 |
| 11/6/2025 | $15.93 | $16.85 | $15.75 | $15.86 | 24,400 |
| 11/5/2025 | $16.18 | $16.42 | $15.96 | $16.10 | 10,922 |